PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 175.58 | 4,464,000 |
| Apr 25, 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 176.68 | 7,441,500 |
| Apr 24, 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 177.41 | 10,016,700 |
| Apr 23, 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 171.22 | 9,145,000 |
| Apr 22, 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 176.46 | 7,288,700 |
| Apr 19, 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 174.13 | 6,636,400 |
| Apr 18, 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 172.27 | 5,574,700 |
| Apr 17, 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 169.48 | 4,069,200 |
| Apr 16, 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 167.50 | 4,569,700 |
| Apr 15, 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 166.95 | 5,133,200 |
| Apr 12, 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 168.10 | 5,453,500 |
| Apr 11, 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 168.36 | 4,241,500 |
| Apr 10, 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 168.95 | 4,581,500 |
| Apr 09, 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 170.61 | 3,774,300 |
| Apr 08, 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 169.58 | 3,755,700 |
| Apr 05, 2024 | 169.40 | 169.97 | 168.07 | 169.14 | 169.14 | 4,412,200 |
| Apr 04, 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 169.65 | 5,422,600 |
| Apr 03, 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 169.68 | 5,828,000 |
| Apr 02, 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 171.44 | 5,158,500 |
| Apr 01, 2024 | 175.57 | 176.23 | 172.65 | 172.98 | 172.98 | 4,815,400 |
| Mar 28, 2024 | 174.76 | 175.81 | 174.37 | 175.01 | 175.01 | 5,710,400 |
| Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 173.57 | 4,911,300 |
| Mar 26, 2024 | 172.17 | 172.97 | 171.82 | 172.73 | 172.73 | 4,593,000 |
| Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 172.60 | 3,941,900 |
| Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 172.02 | 4,106,400 |
| Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 172.45 | 4,343,000 |
| Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 171.86 | 5,046,700 |
| Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 171.80 | 7,653,700 |
| Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 171.26 | 10,478,500 |
| Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 164.66 | 21,881,200 |
| Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 164.78 | 5,155,300 |
| Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 165.30 | 4,585,800 |
| Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.54 | 164.54 | 6,158,500 |
| Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 164.73 | 5,404,800 |
| Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 163.05 | 6,063,100 |
| Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 163.11 | 5,801,600 |
| Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 163.00 | 5,302,500 |
| Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 162.04 | 6,631,300 |
| Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 165.37 | 4,303,700 |
| Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 164.59 | 6,109,200 |
| Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 165.34 | 8,489,400 |
| Feb 29, 2024 | 1.265 Dividend | |||||
| Feb 28, 2024 | 168.12 | 168.50 | 166.45 | 167.03 | 165.76 | 5,275,300 |
| Feb 27, 2024 | 167.82 | 168.22 | 167.35 | 168.16 | 166.89 | 3,567,600 |
| Feb 26, 2024 | 169.42 | 169.42 | 167.71 | 168.26 | 166.99 | 3,837,000 |
| Feb 23, 2024 | 167.94 | 170.25 | 167.80 | 169.60 | 168.32 | 6,409,800 |
| Feb 22, 2024 | 167.64 | 168.83 | 166.10 | 168.25 | 166.98 | 7,539,200 |
| Feb 21, 2024 | 169.95 | 170.18 | 167.86 | 168.83 | 167.55 | 4,195,400 |
| Feb 20, 2024 | 167.74 | 169.52 | 167.19 | 168.65 | 167.37 | 6,117,900 |
| Feb 16, 2024 | 167.21 | 167.41 | 165.68 | 166.32 | 165.06 | 5,245,300 |
| Feb 15, 2024 | 167.95 | 168.37 | 166.68 | 167.86 | 166.59 | 4,451,400 |
| Feb 14, 2024 | 168.34 | 168.64 | 166.06 | 167.52 | 166.25 | 5,731,900 |
| Feb 13, 2024 | 171.22 | 171.45 | 167.24 | 168.88 | 167.60 | 7,302,000 |
| Feb 12, 2024 | 167.86 | 171.07 | 167.20 | 170.61 | 169.32 | 7,867,500 |
| Feb 09, 2024 | 171.20 | 171.39 | 166.97 | 167.67 | 166.40 | 12,731,700 |
| Feb 08, 2024 | 171.72 | 174.10 | 171.41 | 173.85 | 172.53 | 9,269,700 |
| Feb 07, 2024 | 172.63 | 172.90 | 171.38 | 171.47 | 170.17 | 5,769,700 |
| Feb 06, 2024 | 171.45 | 171.83 | 169.94 | 171.42 | 170.12 | 5,182,700 |
| Feb 05, 2024 | 170.55 | 171.58 | 169.05 | 170.92 | 169.63 | 5,142,700 |
| Feb 02, 2024 | 171.24 | 171.96 | 170.10 | 170.97 | 169.68 | 5,307,700 |
| Feb 01, 2024 | 168.53 | 171.80 | 167.17 | 171.70 | 170.40 | 4,920,800 |
| Jan 31, 2024 | 169.96 | 170.38 | 167.88 | 168.53 | 167.25 | 5,769,200 |
| Jan 30, 2024 | 167.67 | 169.70 | 167.32 | 169.62 | 168.34 | 4,804,200 |
| Jan 29, 2024 | 167.53 | 168.70 | 167.39 | 168.15 | 166.88 | 5,713,600 |
| Jan 26, 2024 | 166.60 | 168.03 | 166.60 | 167.86 | 166.59 | 4,849,000 |
| Jan 25, 2024 | 165.81 | 166.60 | 164.94 | 166.56 | 165.30 | 5,373,800 |
| Jan 24, 2024 | 167.64 | 167.74 | 165.52 | 165.60 | 164.35 | 4,984,700 |
| Jan 23, 2024 | 164.56 | 167.93 | 164.36 | 167.64 | 166.37 | 4,932,700 |
| Jan 22, 2024 | 165.96 | 166.71 | 165.02 | 165.11 | 163.86 | 5,697,400 |
| Jan 19, 2024 | 167.14 | 167.24 | 165.57 | 165.78 | 164.52 | 6,506,700 |
| Jan 18, 2024 | 165.47 | 167.28 | 164.99 | 167.17 | 165.90 | 4,709,400 |
| Jan 17, 2024 | 165.99 | 166.73 | 165.44 | 166.44 | 165.18 | 4,392,300 |
| Jan 16, 2024 | 167.27 | 167.52 | 165.19 | 166.17 | 164.91 | 4,576,600 |
| Jan 12, 2024 | 166.34 | 167.38 | 165.57 | 167.27 | 166.00 | 3,546,100 |
| Jan 11, 2024 | 167.14 | 167.14 | 164.82 | 166.13 | 164.87 | 4,800,700 |
| Jan 10, 2024 | 166.59 | 167.96 | 166.20 | 166.92 | 165.66 | 4,394,900 |
| Jan 09, 2024 | 167.79 | 167.89 | 165.93 | 167.17 | 165.90 | 6,268,800 |
| Jan 08, 2024 | 168.94 | 169.73 | 167.79 | 169.11 | 167.83 | 5,735,600 |
| Jan 05, 2024 | 171.57 | 171.57 | 167.56 | 168.94 | 167.66 | 5,251,100 |
| Jan 04, 2024 | 171.61 | 173.53 | 170.58 | 171.47 | 170.17 | 6,283,200 |
| Jan 03, 2024 | 175.00 | 175.20 | 172.70 | 172.95 | 171.64 | 5,588,200 |
| Jan 02, 2024 | 169.52 | 172.99 | 169.19 | 172.91 | 171.60 | 5,743,100 |
| Dec 29, 2023 | 169.34 | 170.07 | 169.17 | 169.84 | 168.55 | 3,291,500 |
| Dec 28, 2023 | 169.40 | 169.54 | 168.70 | 169.39 | 168.11 | 2,911,100 |
| Dec 27, 2023 | 168.90 | 169.49 | 168.36 | 169.40 | 168.12 | 3,502,500 |
| Dec 26, 2023 | 167.65 | 169.42 | 167.25 | 168.86 | 167.58 | 2,779,200 |
| Dec 22, 2023 | 167.36 | 168.17 | 166.86 | 167.68 | 166.41 | 3,030,100 |
| Dec 21, 2023 | 166.50 | 167.10 | 165.39 | 166.97 | 165.71 | 4,374,000 |
| Dec 20, 2023 | 166.51 | 167.47 | 165.67 | 165.69 | 164.44 | 5,157,800 |
| Dec 19, 2023 | 167.94 | 168.83 | 167.31 | 167.95 | 166.68 | 4,855,900 |
| Dec 18, 2023 | 168.06 | 170.25 | 167.41 | 168.91 | 167.63 | 5,439,500 |
| Dec 15, 2023 | 167.45 | 168.51 | 166.45 | 167.00 | 165.74 | 17,731,300 |
| Dec 14, 2023 | 171.65 | 171.97 | 167.94 | 168.25 | 166.98 | 7,119,300 |
| Dec 13, 2023 | 168.54 | 172.05 | 168.12 | 172.01 | 170.71 | 6,082,100 |
| Dec 12, 2023 | 169.28 | 169.28 | 167.71 | 168.47 | 167.19 | 4,515,800 |
| Dec 11, 2023 | 167.44 | 168.13 | 166.46 | 167.82 | 166.55 | 6,912,600 |
| Dec 08, 2023 | 167.04 | 167.12 | 165.27 | 165.68 | 164.43 | 5,114,900 |
| Dec 07, 2023 | 168.00 | 168.30 | 166.70 | 167.46 | 166.19 | 4,934,800 |
| Dec 06, 2023 | 167.98 | 168.32 | 166.73 | 167.51 | 166.24 | 4,726,600 |
| Dec 05, 2023 | 169.15 | 169.57 | 167.71 | 167.94 | 166.67 | 4,553,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.